Nuveen Variable Rate Preferred & Income Fund Common Shares (NPFD)

Last Price17.35

Change+0.04 (0.20%)

NYSE · Last Trade: Oct 1st, 9:45 AM EDT

Historical Prices For Nuveen Variable Rate Preferred & Income Fund Common Shares (NPFD)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	17.34	17.41	17.20	17.31	49,884	17.31
9/29/2026	17.24	17.35	17.00	17.26	50,668	17.26
9/28/2026	17.17	17.21	16.89	17.21	86,310	17.21
9/25/2026	17.33	17.44	17.23	17.28	50,273	17.28
9/24/2026	17.40	17.44	17.13	17.27	48,274	17.27
9/23/2026	17.71	17.71	17.33	17.36	71,509	17.36
9/22/2026	17.75	17.75	17.67	17.71	51,112	17.71
9/21/2026	17.72	17.78	17.64	17.69	69,286	17.69
9/18/2026	17.92	17.92	17.72	17.79	42,606	17.79
9/17/2026	17.81	17.94	17.72	17.88	54,886	17.88
9/16/2026	17.75	17.80	17.51	17.76	53,308	17.76
9/15/2026	17.90	17.96	17.53	17.68	153,569	17.68
9/14/2026	18.28	18.36	17.98	18.05	76,919	17.89
9/11/2026	18.43	18.45	18.19	18.24	45,595	18.08
9/10/2026	18.35	18.41	18.16	18.24	47,052	18.08
9/09/2026	18.49	18.70	18.42	18.42	73,004	18.26
9/08/2026	18.73	18.82	18.58	18.58	71,087	18.42
9/04/2026	18.69	18.78	18.60	18.68	46,631	18.52
9/03/2026	18.85	18.87	18.74	18.76	33,405	18.60
9/02/2026	18.69	18.83	18.66	18.83	59,873	18.67
9/01/2026	18.78	18.83	18.55	18.58	94,715	18.42
8/31/2026	18.84	18.84	18.75	18.81	29,385	18.65
8/28/2026	18.81	18.84	18.74	18.78	48,168	18.62
8/27/2026	18.75	18.79	18.70	18.79	29,679	18.63
8/26/2026	18.70	18.75	18.70	18.75	37,850	18.59
8/25/2026	18.73	18.77	18.70	18.71	42,973	18.55
8/24/2026	18.73	18.75	18.63	18.72	48,106	18.56
8/21/2026	18.61	18.79	18.55	18.68	35,835	18.52
8/20/2026	18.59	18.66	18.55	18.59	57,465	18.43
8/19/2026	18.65	18.66	18.50	18.60	51,410	18.44
8/18/2026	18.59	18.66	18.56	18.62	37,462	18.46
8/17/2026	18.65	18.65	18.59	18.65	37,353	18.49
8/14/2026	18.57	18.66	18.57	18.61	38,027	18.45
8/13/2026	18.61	18.82	18.59	18.77	84,892	18.45
8/12/2026	18.70	18.70	18.51	18.64	112,068	18.32
8/11/2026	18.46	18.75	18.46	18.71	67,729	18.39
8/10/2026	18.41	18.55	18.40	18.51	27,874	18.20
8/07/2026	18.32	18.54	18.32	18.47	74,971	18.16
8/06/2026	18.27	18.50	18.27	18.43	79,121	18.12
8/05/2026	18.40	18.45	18.25	18.33	325,686	18.02
8/04/2026	18.21	18.43	18.20	18.35	127,556	18.04
8/03/2026	18.25	18.32	18.19	18.22	50,280	17.91
7/31/2026	18.16	18.28	18.13	18.16	43,646	17.85
7/30/2026	18.15	18.23	18.12	18.19	27,825	17.88
7/29/2026	18.20	18.25	18.10	18.17	42,527	17.86
7/28/2026	18.13	18.26	18.12	18.16	36,421	17.85
7/27/2026	18.34	18.43	18.10	18.18	60,367	17.87
7/24/2026	18.36	18.41	18.19	18.26	50,178	17.95
7/23/2026	18.39	18.50	18.32	18.32	45,475	18.01
7/22/2026	18.54	18.66	18.40	18.50	68,552	18.19
7/21/2026	18.55	18.63	18.52	18.60	46,185	18.28
7/20/2026	18.47	18.60	18.45	18.57	83,628	18.25
7/17/2026	18.67	18.67	18.47	18.48	66,505	18.17
7/16/2026	18.60	18.64	18.57	18.58	28,694	18.26
7/15/2026	18.63	18.74	18.59	18.65	28,127	18.33
7/14/2026	18.76	18.90	18.76	18.80	46,292	18.33
7/13/2026	18.79	18.90	18.76	18.79	44,480	18.32
7/10/2026	18.83	18.91	18.77	18.79	38,888	18.32
7/09/2026	18.77	18.87	18.68	18.87	36,065	18.39
7/08/2026	18.70	18.82	18.70	18.81	31,936	18.34
7/07/2026	18.69	18.80	18.69	18.71	40,241	18.24
7/06/2026	18.73	18.84	18.70	18.73	45,212	18.26
7/02/2026	18.78	18.91	18.72	18.76	57,293	18.29
7/01/2026	18.82	18.90	18.70	18.81	72,210	18.34